Heritage Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.34	11.44	11.31	11.41	11.41	0.62%	428,363
Dec 4, 2025	11.30	11.40	11.28	11.34	11.34	-0.18%	295,679
Dec 3, 2025	11.13	11.38	11.06	11.36	11.36	2.16%	355,472
Dec 2, 2025	11.15	11.21	11.09	11.12	11.12	-0.09%	382,071
Dec 1, 2025	10.76	11.14	10.76	11.13	11.13	2.20%	460,254
Nov 28, 2025	11.00	11.02	10.87	10.89	10.89	-1.00%	138,821
Nov 26, 2025	11.03	11.08	10.78	11.00	11.00	-0.63%	415,727
Nov 25, 2025	10.84	11.17	10.80	11.07	11.07	2.79%	557,971
Nov 24, 2025	10.66	10.79	10.59	10.77	10.77	1.03%	527,336
Nov 21, 2025	10.43	10.81	10.43	10.66	10.66	2.40%	643,583
Nov 20, 2025	10.45	10.60	10.39	10.41	10.41	0.77%	387,932
Nov 19, 2025	10.25	10.35	10.20	10.33	10.33	0.88%	339,197
Nov 18, 2025	10.39	10.52	10.21	10.24	10.24	0.39%	327,754
Nov 17, 2025	10.52	10.59	10.15	10.20	10.20	-3.59%	362,090
Nov 14, 2025	10.51	10.60	10.40	10.58	10.58	0.19%	280,362
Nov 13, 2025	10.67	10.75	10.50	10.56	10.56	-1.40%	240,838
Nov 12, 2025	10.73	10.85	10.67	10.71	10.71	-0.28%	349,671
Nov 11, 2025	10.69	10.78	10.64	10.74	10.74	-	268,161
Nov 10, 2025	10.60	10.80	10.58	10.74	10.74	1.51%	549,865
Nov 7, 2025	10.47	10.58	10.41	10.58	10.58	1.05%	364,078
Nov 6, 2025	10.67	10.73	10.45	10.47	10.47	-3.23%	351,098
Nov 5, 2025	10.65	10.83	10.58	10.82	10.69	1.98%	450,034
Nov 4, 2025	10.52	10.64	10.42	10.61	10.48	0.19%	475,507
Nov 3, 2025	10.39	10.60	10.31	10.59	10.46	1.83%	411,818
Oct 31, 2025	10.44	10.50	10.32	10.40	10.28	-0.57%	370,162
Oct 30, 2025	10.43	10.64	10.43	10.46	10.33	0.19%	320,765
Oct 29, 2025	10.65	10.75	10.36	10.44	10.31	-1.88%	394,279
Oct 28, 2025	10.60	10.69	10.50	10.64	10.51	0.19%	436,060
Oct 27, 2025	10.73	10.90	10.59	10.62	10.49	0.19%	563,173
Oct 24, 2025	9.99	10.84	9.91	10.60	10.47	8.83%	750,984
Oct 23, 2025	9.92	9.92	9.73	9.74	9.62	-1.52%	323,789
Oct 22, 2025	9.94	10.08	9.86	9.89	9.77	-0.40%	418,782
Oct 21, 2025	9.83	9.94	9.80	9.93	9.81	0.81%	307,244
Oct 20, 2025	9.61	9.87	9.58	9.85	9.73	2.82%	323,608
Oct 17, 2025	9.51	9.65	9.50	9.58	9.46	1.70%	432,354
Oct 16, 2025	9.72	9.76	9.34	9.42	9.31	-4.17%	526,543
Oct 15, 2025	10.06	10.06	9.78	9.83	9.71	-1.90%	248,569
Oct 14, 2025	9.53	10.06	9.53	10.02	9.90	4.05%	330,272
Oct 13, 2025	9.62	9.66	9.47	9.63	9.51	1.69%	296,554
Oct 10, 2025	9.75	9.95	9.47	9.47	9.36	-2.27%	582,366
Oct 9, 2025	9.79	9.86	9.68	9.69	9.57	-1.42%	218,446
Oct 8, 2025	9.89	9.90	9.78	9.83	9.71	-0.20%	201,664
Oct 7, 2025	9.99	10.06	9.84	9.85	9.73	-1.20%	284,295
Oct 6, 2025	9.94	10.07	9.86	9.97	9.85	1.12%	353,688
Oct 3, 2025	9.80	9.98	9.80	9.86	9.74	0.61%	255,356
Oct 2, 2025	9.82	9.87	9.74	9.80	9.68	-0.41%	332,033
Oct 1, 2025	9.90	9.95	9.79	9.84	9.72	-0.91%	324,475
Sep 30, 2025	9.95	10.00	9.82	9.93	9.81	-0.30%	305,475
Sep 29, 2025	10.11	10.12	9.92	9.96	9.84	-1.29%	289,097
Sep 26, 2025	10.09	10.16	10.04	10.09	9.97	0.40%	200,273